11,450€
0,88%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,35 | 11,55 | 11,25 | 11,40 | 0,44% | - |
| 14.01.2025 | 11,30 | 11,45 | 11,15 | 11,35 | 0,00% | - |
| 13.01.2025 | 11,20 | 11,45 | 11,10 | 11,35 | 0,89% | - |
| 10.01.2025 | 11,50 | 11,60 | 10,95 | 11,25 | -2,17% | - |
| 09.01.2025 | 11,45 | 11,55 | 11,40 | 11,50 | 0,44% | - |
| 08.01.2025 | 11,25 | 11,45 | 11,00 | 11,45 | 1,78% | - |
| 07.01.2025 | 11,25 | 11,40 | 11,05 | 11,25 | 0,00% | - |
| 06.01.2025 | 11,40 | 11,50 | 11,15 | 11,25 | -1,32% | - |
| 03.01.2025 | 11,20 | 11,45 | 11,05 | 11,40 | 2,24% | - |
| 02.01.2025 | 11,05 | 11,50 | 11,05 | 11,15 | 1,83% | - |
| 30.12.2024 | 11,05 | 11,10 | 10,95 | 10,95 | 0,00% | - |
| 27.12.2024 | 10,70 | 11,25 | 10,70 | 10,95 | 2,34% | - |
| 23.12.2024 | 10,80 | 11,00 | 10,65 | 10,70 | -0,93% | - |
| 20.12.2024 | 11,00 | 11,10 | 10,75 | 10,80 | -2,70% | - |
| 19.12.2024 | 11,20 | 11,65 | 11,05 | 11,10 | -0,89% | - |
| 18.12.2024 | 11,30 | 11,65 | 11,05 | 11,20 | -0,88% | - |
| 17.12.2024 | 11,80 | 11,90 | 11,25 | 11,30 | -4,24% | - |
| 16.12.2024 | 11,95 | 12,00 | 11,50 | 11,80 | -1,26% | - |
| 13.12.2024 | 12,30 | 12,40 | 11,85 | 11,95 | -2,45% | - |
| 12.12.2024 | 12,15 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 11.12.2024 | 12,25 | 12,40 | 11,95 | 12,25 | 0,00% | - |
| 10.12.2024 | 11,90 | 12,35 | 11,75 | 12,25 | 2,94% | - |
| 09.12.2024 | 11,75 | 12,00 | 11,70 | 11,90 | 1,28% | - |
| 06.12.2024 | 11,70 | 11,85 | 11,60 | 11,75 | 0,43% | - |
| 05.12.2024 | 12,05 | 12,10 | 11,65 | 11,70 | -2,90% | - |
| 04.12.2024 | 11,95 | 12,10 | 11,75 | 12,05 | 0,84% | - |
| 03.12.2024 | 11,85 | 12,00 | 11,70 | 11,95 | 0,84% | - |
| 02.12.2024 | 11,65 | 11,95 | 11,55 | 11,85 | 1,28% | - |
| 29.11.2024 | 11,85 | 12,00 | 11,40 | 11,70 | -1,27% | - |
| 28.11.2024 | 11,75 | 11,85 | 11,65 | 11,85 | 0,85% | - |
| 27.11.2024 | 11,55 | 11,95 | 11,25 | 11,75 | 1,73% | - |
| 26.11.2024 | 11,35 | 11,60 | 11,25 | 11,55 | 1,76% | - |
| 25.11.2024 | 11,25 | 11,55 | 11,15 | 11,35 | 0,89% | - |
| 22.11.2024 | 11,05 | 11,35 | 10,95 | 11,25 | 1,81% | - |
| 21.11.2024 | 10,80 | 11,20 | 10,70 | 11,05 | 2,31% | - |
| 20.11.2024 | 10,75 | 10,90 | 10,60 | 10,80 | 0,47% | - |
| 19.11.2024 | 10,60 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 18.11.2024 | 11,00 | 11,00 | 10,55 | 10,55 | -3,65% | - |
| 15.11.2024 | 11,30 | 11,35 | 10,95 | 10,95 | -3,10% | - |
| 14.11.2024 | 11,55 | 11,70 | 11,30 | 11,30 | -2,16% | - |
| 13.11.2024 | 11,75 | 12,00 | 11,45 | 11,55 | -1,70% | - |
| 12.11.2024 | 11,50 | 11,75 | 11,35 | 11,75 | 2,62% | - |
| 11.11.2024 | 11,05 | 11,50 | 11,05 | 11,45 | 3,62% | - |
| 08.11.2024 | 10,85 | 11,15 | 10,80 | 11,05 | 1,84% | - |
| 07.11.2024 | 11,05 | 11,20 | 10,85 | 10,85 | -1,81% | - |
| 06.11.2024 | 10,60 | 11,50 | 10,60 | 11,05 | 5,74% | - |
| 05.11.2024 | 10,25 | 10,45 | 10,20 | 10,45 | 1,95% | - |
| 04.11.2024 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 01.11.2024 | 10,08 | 10,30 | 10,03 | 10,25 | 1,49% | - |
| 31.10.2024 | 10,20 | 10,25 | 10,03 | 10,10 | -0,98% | - |
| 30.10.2024 | 10,20 | 10,40 | 10,00 | 10,20 | 0,49% | - |
| 29.10.2024 | 10,13 | 10,25 | 10,00 | 10,15 | 0,25% | - |
| 28.10.2024 | 9,95 | 10,20 | 9,90 | 10,13 | 1,76% | - |
| 25.10.2024 | 9,88 | 10,15 | 9,88 | 9,95 | 0,76% | - |
| 24.10.2024 | 9,80 | 10,03 | 9,53 | 9,88 | 0,51% | - |
| 23.10.2024 | 9,53 | 9,83 | 9,15 | 9,83 | 3,42% | - |
| 22.10.2024 | 9,65 | 9,80 | 9,48 | 9,50 | -1,55% | - |
| 21.10.2024 | 9,78 | 9,95 | 9,65 | 9,65 | -1,28% | - |
| 18.10.2024 | 9,95 | 9,95 | 9,78 | 9,78 | -1,01% | - |
| 17.10.2024 | 9,88 | 10,00 | 9,73 | 9,88 | 0,00% | - |
| 16.10.2024 | 9,85 | 9,98 | 9,78 | 9,88 | 0,25% | - |
| 15.10.2024 | 9,53 | 9,93 | 9,25 | 9,85 | 3,41% | - |
| 14.10.2024 | 9,33 | 9,63 | 9,20 | 9,53 | 2,42% | - |
| 11.10.2024 | 9,13 | 9,33 | 9,10 | 9,30 | 1,92% | - |
| 10.10.2024 | 9,25 | 9,35 | 9,03 | 9,13 | -1,08% | - |
| 09.10.2024 | 9,13 | 9,38 | 9,03 | 9,23 | 1,10% | - |
| 08.10.2024 | 9,00 | 9,15 | 8,95 | 9,13 | 1,39% | - |
| 07.10.2024 | 9,18 | 9,18 | 8,90 | 9,00 | -1,91% | - |
| 04.10.2024 | 8,80 | 9,20 | 8,80 | 9,18 | 3,97% | - |
| 03.10.2024 | 9,25 | 9,28 | 8,80 | 8,83 | -4,85% | - |
| 02.10.2024 | 9,40 | 9,50 | 9,18 | 9,28 | -1,59% | - |
| 01.10.2024 | 10,05 | 10,10 | 9,38 | 9,43 | -6,22% | - |
| 30.09.2024 | 9,88 | 10,05 | 9,78 | 10,05 | 1,77% | - |
| 27.09.2024 | 9,88 | 10,03 | 9,83 | 9,88 | -0,50% | - |
| 26.09.2024 | 9,95 | 10,15 | 9,88 | 9,93 | -0,25% | - |
| 25.09.2024 | 9,95 | 9,98 | 9,85 | 9,95 | -0,25% | - |
| 24.09.2024 | 9,85 | 10,10 | 9,73 | 9,98 | 2,31% | - |
| 23.09.2024 | 10,15 | 10,25 | 9,75 | 9,75 | -4,41% | - |
| 20.09.2024 | 10,60 | 10,60 | 10,15 | 10,20 | -3,77% | - |
| 19.09.2024 | 10,50 | 10,70 | 10,45 | 10,60 | 0,95% | - |
| 18.09.2024 | 10,40 | 10,65 | 10,25 | 10,50 | 1,45% | - |
| 17.09.2024 | 10,13 | 10,55 | 10,00 | 10,35 | 1,97% | - |
| 16.09.2024 | 10,05 | 10,15 | 9,88 | 10,15 | 1,00% | - |
| 13.09.2024 | 9,58 | 10,05 | 9,50 | 10,05 | 4,96% | - |
| 12.09.2024 | 9,63 | 9,73 | 9,35 | 9,58 | -0,26% | - |
| 11.09.2024 | 9,75 | 9,75 | 9,38 | 9,60 | -1,79% | - |
| 10.09.2024 | 9,53 | 9,88 | 9,48 | 9,78 | 2,36% | - |
| 09.09.2024 | 9,45 | 9,75 | 9,23 | 9,55 | 1,06% | - |
| 06.09.2024 | 9,68 | 9,75 | 9,38 | 9,45 | -2,33% | - |
| 05.09.2024 | 9,73 | 9,88 | 9,68 | 9,68 | -0,51% | - |
| 04.09.2024 | 9,78 | 9,83 | 9,68 | 9,73 | -0,26% | - |
| 03.09.2024 | 9,88 | 9,88 | 9,73 | 9,75 | -1,27% | - |
| 02.09.2024 | 9,85 | 9,88 | 9,80 | 9,88 | 0,25% | - |
| 30.08.2024 | 9,93 | 9,93 | 9,70 | 9,85 | -0,25% | - |
| 29.08.2024 | 9,73 | 9,88 | 9,68 | 9,88 | 1,28% | - |
| 28.08.2024 | 9,75 | 9,88 | 9,65 | 9,75 | 0,00% | - |
| 27.08.2024 | 9,95 | 9,98 | 9,68 | 9,75 | -2,01% | - |
| 26.08.2024 | 9,75 | 10,03 | 9,75 | 9,95 | 2,05% | - |
| 23.08.2024 | 9,50 | 9,88 | 9,45 | 9,75 | 2,90% | - |
| 22.08.2024 | 9,60 | 9,75 | 9,48 | 9,48 | -1,04% | - |